| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2005 | CNY | 1.0769 | 1.0923 | 1.0692 | 1.0923 | 1.0923 | +0.004 (+0.35%) | 1,416,064 |
| 21 Dec 2005 | CNY | 1.1154 | 1.1192 | 1.0808 | 1.0885 | 1.0885 | -0.023 (-2.07%) | 3,322,696 |
| 20 Dec 2005 | CNY | 1.1346 | 1.1346 | 1.0962 | 1.1115 | 1.1115 | -0.012 (-1.03%) | 7,914,998 |
| 19 Dec 2005 | CNY | 1.1115 | 1.1308 | 1.1115 | 1.1231 | 1.1231 | +0.008 (+0.69%) | 4,173,137 |
| 16 Dec 2005 | CNY | 1.0808 | 1.1192 | 1.0692 | 1.1154 | 1.1154 | +0.035 (+3.20%) | 3,545,633 |
| 15 Dec 2005 | CNY | 1.1 | 1.1077 | 1.0769 | 1.0808 | 1.0808 | -0.019 (-1.75%) | 1,630,226 |
| 14 Dec 2005 | CNY | 1.0846 | 1.1115 | 1.0731 | 1.1 | 1.1 | +0.019 (+1.78%) | 2,309,348 |
| 13 Dec 2005 | CNY | 1.0885 | 1.0885 | 1.0731 | 1.0808 | 1.0808 | -0.008 (-0.71%) | 1,180,816 |
| 12 Dec 2005 | CNY | 1.0846 | 1.0923 | 1.0692 | 1.0885 | 1.0885 | +0.008 (+0.71%) | 2,563,971 |
| 9 Dec 2005 | CNY | 1.0615 | 1.0808 | 1.0539 | 1.0808 | 1.0808 | +0.023 (+2.18%) | 1,976,499 |
| 8 Dec 2005 | CNY | 1.0577 | 1.0654 | 1.05 | 1.0577 | 1.0577 | -0.004 (-0.36%) | 1,414,033 |
| 7 Dec 2005 | CNY | 1.0423 | 1.0692 | 1.0423 | 1.0615 | 1.0615 | +0.004 (+0.36%) | 1,708,428 |
| 6 Dec 2005 | CNY | 1.05 | 1.0731 | 1.0346 | 1.0577 | 1.0577 | 0.0 (0.0%) | 1,412,866 |
| 5 Dec 2005 | CNY | 1.0923 | 1.1077 | 1.0423 | 1.0577 | 1.0577 | -0.05 (-4.51%) | 2,662,145 |
| 2 Dec 2005 | CNY | 1.1269 | 1.1269 | 1.1 | 1.1077 | 1.1077 | -0.019 (-1.70%) | 3,101,566 |
| 1 Dec 2005 | CNY | 1.1462 | 1.1462 | 1.1192 | 1.1269 | 1.1269 | -0.019 (-1.68%) | 2,820,565 |
| 30 Nov 2005 | CNY | 1.1462 | 1.1539 | 1.1192 | 1.1462 | 1.1462 | 0.0 (0.0%) | 2,224,268 |
| 29 Nov 2005 | CNY | 1.1769 | 1.1885 | 1.1385 | 1.1462 | 1.1462 | -0.038 (-3.24%) | 3,418,207 |
| 28 Nov 2005 | CNY | 1.2115 | 1.2115 | 1.1769 | 1.1846 | 1.1846 | -0.027 (-2.22%) | 2,694,192 |
| 25 Nov 2005 | CNY | 1.2269 | 1.2308 | 1.2 | 1.2115 | 1.2115 | -0.015 (-1.26%) | 2,150,122 |
| 24 Nov 2005 | CNY | 1.2115 | 1.2385 | 1.2039 | 1.2269 | 1.2269 | +0.023 (+1.91%) | 8,738,527 |
| 23 Nov 2005 | CNY | 1.1846 | 1.2077 | 1.1731 | 1.2039 | 1.2039 | +0.031 (+2.63%) | 2,605,725 |
| 22 Nov 2005 | CNY | 1.2231 | 1.2231 | 1.1692 | 1.1731 | 1.1731 | -0.035 (-2.86%) | 3,186,047 |
| 21 Nov 2005 | CNY | 1.1923 | 1.2154 | 1.1769 | 1.2077 | 1.2077 | +0.019 (+1.62%) | 4,006,792 |
| 18 Nov 2005 | CNY | 1.1808 | 1.2115 | 1.1769 | 1.1885 | 1.1885 | +0.008 (+0.65%) | 4,581,257 |
| 17 Nov 2005 | CNY | 1.2077 | 1.2077 | 1.1769 | 1.1808 | 1.1808 | -0.027 (-2.23%) | 3,164,197 |
| 16 Nov 2005 | CNY | 1.1731 | 1.2115 | 1.15 | 1.2077 | 1.2077 | +0.027 (+2.28%) | 8,094,767 |
| 15 Nov 2005 | CNY | 1.15 | 1.1962 | 1.1462 | 1.1808 | 1.1808 | +0.031 (+2.68%) | 8,549,265 |
| 14 Nov 2005 | CNY | 1.1269 | 1.1539 | 1.1154 | 1.15 | 1.15 | +0.015 (+1.36%) | 3,046,654 |
| 11 Nov 2005 | CNY | 1.1154 | 1.1615 | 1.1115 | 1.1346 | 1.1346 | +0.011 (+1.02%) | 2,196,693 |
